Klaveness Combination Carriers ASA (FRA:36K)
Germany · Delayed Price · Currency is EUR 8.08
+0.15 (1.89%)
At close: Feb 20, 2026
FRA:36K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.98 | 8.08 | 7.98 | 8.08 | 8.08 | 1.89% | - |
| Feb 19, 2026 | 7.93 | 7.95 | 7.93 | 7.93 | 7.93 | 0.51% | - |
| Feb 18, 2026 | 7.89 | 7.89 | 7.88 | 7.89 | 7.89 | 0.25% | - |
| Feb 17, 2026 | 7.90 | 7.91 | 7.87 | 7.87 | 7.80 | -0.13% | - |
| Feb 16, 2026 | 7.81 | 7.88 | 7.81 | 7.88 | 7.81 | 3.14% | - |
| Feb 13, 2026 | 7.60 | 7.65 | 7.60 | 7.64 | 7.57 | -3.29% | - |
| Feb 12, 2026 | 7.82 | 7.90 | 7.80 | 7.90 | 7.83 | 2.07% | - |
| Feb 11, 2026 | 7.65 | 7.74 | 7.65 | 7.74 | 7.67 | 0.26% | - |
| Feb 10, 2026 | 7.63 | 7.72 | 7.63 | 7.72 | 7.65 | 1.31% | - |
| Feb 9, 2026 | 7.67 | 7.67 | 7.62 | 7.62 | 7.55 | 0.93% | - |
| Feb 6, 2026 | 7.58 | 7.58 | 7.55 | 7.55 | 7.49 | 0.94% | - |
| Feb 5, 2026 | 7.48 | 7.50 | 7.48 | 7.48 | 7.42 | -1.58% | - |
| Feb 4, 2026 | 7.61 | 7.65 | 7.60 | 7.60 | 7.53 | -2.19% | - |
| Feb 3, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.70 | 0.39% | - |
| Feb 2, 2026 | 7.58 | 7.74 | 7.58 | 7.74 | 7.67 | 0.78% | - |
| Jan 30, 2026 | 7.59 | 7.68 | 7.59 | 7.68 | 7.61 | 1.32% | - |
| Jan 29, 2026 | 7.63 | 7.70 | 7.58 | 7.58 | 7.52 | -0.92% | 579 |
| Jan 28, 2026 | 7.52 | 7.65 | 7.46 | 7.65 | 7.58 | 1.06% | 2,640 |
| Jan 27, 2026 | 7.40 | 7.57 | 7.40 | 7.57 | 7.51 | 4.99% | - |
| Jan 26, 2026 | 7.20 | 7.21 | 7.19 | 7.21 | 7.15 | 1.41% | - |
| Jan 23, 2026 | 7.03 | 7.11 | 7.02 | 7.11 | 7.05 | -0.70% | - |
| Jan 22, 2026 | 7.11 | 7.16 | 7.11 | 7.16 | 7.10 | 1.85% | - |
| Jan 21, 2026 | 6.92 | 7.03 | 6.92 | 7.03 | 6.97 | 1.30% | - |
| Jan 20, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.88 | -0.86% | - |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -1.82% | - |
| Jan 16, 2026 | 7.14 | 7.21 | 7.13 | 7.13 | 7.07 | -0.28% | - |
| Jan 15, 2026 | 7.12 | 7.24 | 7.12 | 7.15 | 7.09 | -0.83% | - |
| Jan 14, 2026 | 7.12 | 7.21 | 7.09 | 7.21 | 7.15 | 2.41% | - |
| Jan 13, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 6.98 | 2.03% | - |
| Jan 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | -1.43% | - |
| Jan 9, 2026 | 6.87 | 7.04 | 6.87 | 7.00 | 6.94 | 1.30% | - |
| Jan 8, 2026 | 6.83 | 6.91 | 6.78 | 6.91 | 6.85 | 1.47% | - |
| Jan 7, 2026 | 6.72 | 6.81 | 6.68 | 6.81 | 6.75 | 1.04% | - |
| Jan 6, 2026 | 6.43 | 6.74 | 6.43 | 6.74 | 6.68 | 1.97% | - |
| Jan 5, 2026 | 6.34 | 6.61 | 6.34 | 6.61 | 6.55 | 0.76% | - |
| Jan 2, 2026 | 6.30 | 6.56 | 6.30 | 6.56 | 6.50 | 1.08% | - |
| Dec 30, 2025 | 6.29 | 6.49 | 6.29 | 6.49 | 6.43 | 0.46% | - |
| Dec 29, 2025 | 6.23 | 6.48 | 6.23 | 6.46 | 6.40 | 1.73% | - |
| Dec 23, 2025 | 6.20 | 6.39 | 6.20 | 6.35 | 6.30 | -1.40% | - |
| Dec 22, 2025 | 6.19 | 6.44 | 6.19 | 6.44 | 6.38 | 2.22% | - |
| Dec 19, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.25 | -1.41% | - |
| Dec 18, 2025 | 6.58 | 6.63 | 6.39 | 6.39 | 6.34 | -3.33% | - |
| Dec 17, 2025 | 6.70 | 6.71 | 6.61 | 6.61 | 6.55 | -1.34% | - |
| Dec 16, 2025 | 6.75 | 6.75 | 6.68 | 6.70 | 6.64 | -1.76% | - |
| Dec 15, 2025 | 6.84 | 6.84 | 6.79 | 6.82 | 6.76 | -0.58% | - |
| Dec 12, 2025 | 6.91 | 6.91 | 6.86 | 6.86 | 6.80 | -1.01% | - |
| Dec 11, 2025 | 6.80 | 6.95 | 6.80 | 6.93 | 6.87 | 1.46% | - |
| Dec 10, 2025 | 6.76 | 6.85 | 6.76 | 6.83 | 6.77 | 0.44% | - |
| Dec 9, 2025 | 6.72 | 6.80 | 6.72 | 6.80 | 6.74 | 1.34% | - |
| Dec 8, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.65 | 0.15% | - |